Tập đoàn Bảo Việt (bvh)

76
1.60
(2.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-6.90 -8.49% 14,123,700 1,152,500 91.2
71.30
86
76
2 tháng
(2026-01-19) 		3.10 4.35% 39,136,200 6,300,700 478.5
67.80
86
76
3 tháng
(2025-12-22) 		18.40 32.86% 63,058,400 4,958,900 386.6
55.30
86
76
6 tháng
(2025-09-22) 		18.96 34.21% 89,884,700 2,463,600 253.0
46.21
86
76
12 tháng
(2025-03-25) 		22.99 44.71% 172,111,200 6,405,718 416.0
38.36
86
76
24 tháng
(2024-04-01) 		33.75 83.04% 329,001,000 6,400,388 416.2
36.91
86
76
36 tháng
(2023-04-05) 		28.49 62.06% 470,396,200 1,442,378 193.4
36.41
86
76
60 tháng
(2021-04-15) 		22.90 44.48% 1,020,396,200 1,817,386 120.8
36.41
86
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2016
48.42
 148,290 48.34 48.83 48.25 22,790 2,670 1.2
26/12/2016
48.34
 183,790 48.66 49.15 48.34 1,000 200 0.0
23/12/2016
48.66
 302,150 48.25 48.83 47.85 112,250 68,230 2.6
22/12/2016
48.25
 320,770 49.07 49.48 48.17 89,020 47,180 2.5
21/12/2016
49.07
 518,200 48.25 49.40 47.85 116,000 115,830 0.0
20/12/2016
48.25
 239,350 50.05 50.13 47.76 1,810 97,330 -5.7
19/12/2016
50.05
 292,590 47.85 50.13 48.42 24,600 34,770 -0.6
16/12/2016
47.85
 1,888,300 47.36 48.17 47.27 281,560 1,599,090 -77.2
15/12/2016
47.36
 276,630 47.36 47.93 47.27 101,780 96,830 0.3
14/12/2016
47.36
 228,350 46.46 47.36 46.29 99,330 160,120 -3.5
13/12/2016
46.46
 164,590 46.87 46.87 46.29 77,640 115,370 -2.2
12/12/2016
46.87
 193,550 47.93 47.93 46.87 132,970 65,200 3.9
09/12/2016
47.93
 211,700 47.44 48.01 47.36 121,530 78,280 2.5
08/12/2016
47.44
 165,760 47.36 47.44 47.03 117,400 78,050 2.3
07/12/2016
47.36
 92,830 47.11 48.01 46.13 19,700 50,470 -1.8
06/12/2016
47.11
 185,170 47.03 47.76 46.87 63,950 64,920 -0.1
05/12/2016
47.03
 171,550 47.76 47.76 46.38 4,420 91,400 -5.0
02/12/2016
47.76
 73,400 48.50 48.83 47.76 12,490 21,890 -0.6
01/12/2016
48.50
 190,430 48.01 48.99 48.17 68,070 104,660 -2.2
30/11/2016
48.01
 505,370 47.68 48.99 47.52 305,130 457,170 -8.9
29/11/2016
47.68
 484,200 48.66 49.81 47.27 195,010 424,920 -13.5
28/11/2016
48.66
 348,810 50.70 50.70 48.66 65,530 256,310 -11.5
25/11/2016
50.70
 191,060 51.03 51.03 50.62 110,930 87,670 1.4
24/11/2016
51.03
 83,010 51.03 51.27 50.62 24,660 0 1.5
23/11/2016
51.03
 575,610 50.21 51.36 50.05 336,660 460,200 -7.7
22/11/2016
50.21
 431,630 49.32 50.62 49.32 212,200 376,610 -10.0
21/11/2016
49.32
 129,320 50.21 50.21 49.23 10,020 86,830 -4.7
18/11/2016
50.21
 132,140 49.97 50.54 49.48 17,110 99,320 -5.0
17/11/2016
49.97
 191,790 51.27 51.36 49.89 9,170 145,240 -8.4
16/11/2016
51.27
 132,330 51.11 51.44 51.19 14,220 102,900 -5.6
15/11/2016
51.11
 35,780 50.95 51.68 50.95 9,700 10,620 -0.1
14/11/2016
50.95
 227,070 52.25 52.25 50.95 57,880 175,810 -7.4
11/11/2016
52.25
 125,130 52.66 53.07 52.25 72,500 54,670 1.2
10/11/2016
52.66
 220,260 52.91 54.54 51.85 280,530 299,630 -1.2
09/11/2016
52.91
 304,290 53.48 53.48 50.62 169,390 104,180 4.2
08/11/2016
53.48
 129,950 52.99 53.48 52.91 73,680 20,000 3.5
07/11/2016
52.99
 153,950 51.03 53.48 51.03 58,600 115,500 -3.6
04/11/2016
51.03
 87,790 51.03 51.11 50.62 12,950 33,430 -1.3
03/11/2016
51.03
 125,930 52.25 52.50 51.03 180,490 246,750 -4.2
02/11/2016
52.25
 112,850 53.48 53.48 52.25 96,210 108,850 -0.8
01/11/2016
53.48
 64,540 52.25 53.89 52.83 116,480 141,580 -1.6
31/10/2016
52.25
 277,560 54.70 54.70 52.25 85,000 199,310 -7.3
28/10/2016
54.70
 54,910 54.70 55.68 54.62 17,620 47,440 -2.0
27/10/2016
54.70
 168,630 55.03 55.52 54.70 152,290 183,920 -2.1
26/10/2016
55.03
 32,840 55.68 55.68 54.95 43,805 47,125 -0.2
25/10/2016
55.68
 47,670 55.52 55.93 54.87 31,530 10,000 1.5
24/10/2016
55.52
 43,780 55.68 55.93 54.70 21,950 15,900 0.4
21/10/2016
55.68
 74,080 55.19 55.68 54.70 97,670 59,410 2.6
20/10/2016
55.19
 49,840 56.34 56.34 54.70 28,110 34,650 -0.4
19/10/2016
56.34
 89,190 55.52 56.34 55.11 58,270 49,560 0.6
18/10/2016
55.52
 136,380 54.30 56.75 54.30 78,090 81,590 -0.2
17/10/2016
54.30
 249,700 57.97 57.97 54.30 64,790 106,040 -2.8
14/10/2016
57.97
 55,820 58.70 58.70 57.15 17,630 12,120 0.4
13/10/2016
58.70
 52,920 58.70 58.70 57.15 23,430 21,170 0.2
12/10/2016
58.70
 42,930 58.79 60.01 57.73 10,800 20,920 -0.7
11/10/2016
58.79
 179,110 58.54 59.93 58.13 113,500 59,270 3.9
10/10/2016
58.54
 137,110 58.38 59.60 57.89 106,330 58,040 3.5
07/10/2016
58.38
 298,560 58.79 60.01 56.75 150,110 196,090 -3.3
06/10/2016
58.79
 166,450 59.52 60.42 58.79 249,160 196,240 3.9
05/10/2016
59.52
 318,930 58.95 60.58 58.95 168,610 240,590 -5.2
04/10/2016
58.95
 261,890 56.75 60.66 55.68 164,930 6,350 11.5
03/10/2016
56.75
 141,360 57.89 58.05 56.75 36,700 31,370 0.4
30/09/2016
57.89
 451,920 57.15 59.19 56.75 290,790 95,530 13.8
29/09/2016
57.15
 291,730 58.38 58.95 56.75 165,870 15,300 10.7
28/09/2016
58.38
 280,330 57.48 58.62 56.50 457,800 296,020 11.4
27/09/2016
57.48
 469,520 55.52 57.48 55.52 218,710 30,660 13.1
26/09/2016
55.52
 519,810 53.40 55.52 53.07 227,290 8,000 14.6
23/09/2016
53.40
 151,090 53.32 53.81 53.07 1,137,350 1,080,920 3.7
22/09/2016
53.32
 516,140 51.44 53.72 51.85 227,470 5,670 14.5
21/09/2016
51.44
 448,600 50.05 51.52 49.40 157,520 2,420 9.7
20/09/2016
50.05
 157,990 50.05 50.62 49.40 103,840 17,020 5.3
19/09/2016
50.05
 138,650 47.76 50.21 48.58 96,780 2,600 5.7
16/09/2016
47.76
 818,180 49.64 49.89 47.76 363,720 797,060 -25.5
15/09/2016
49.64
 50,060 49.81 49.81 49.40 22,100 0 1.3
14/09/2016
49.81
 87,100 50.38 50.70 49.81 16,500 32,350 -1.0
13/09/2016
50.38
 154,890 49.81 51.03 48.99 61,530 6,390 3.4
12/09/2016
49.81
 136,060 48.99 49.81 48.17 72,220 9,520 3.8
09/09/2016
48.99
 186,500 48.99 49.81 48.99 57,070 96,240 -2.4
08/09/2016
48.99
 225,450 48.99 49.81 48.17 121,200 144,880 -1.4
07/09/2016
48.99
 132,630 48.58 48.99 48.17 29,400 51,710 -1.3
06/09/2016
48.58
 217,330 48.99 49.40 48.58 41,500 92,000 -3.0
05/09/2016
48.99
 175,230 50.21 50.21 48.99 335,000 389,000 -3.3
01/09/2016
50.21
 160,190 50.62 51.03 50.21 207,580 164,480 2.7
31/08/2016
50.62
 199,960 51.03 51.44 50.21 102,070 53,770 3.0
30/08/2016
51.03
 272,470 49.81 51.03 49.40 137,120 11,500 7.8
29/08/2016
49.81
 474,480 48.99 51.03 48.99 103,500 21,770 5.0
26/08/2016
48.99
 240,640 48.17 48.99 47.76 34,800 12,290 1.3
25/08/2016
48.17
 101,260 48.17 48.17 47.76 7,580 22,100 -0.8
24/08/2016
48.17
 112,450 48.58 48.58 48.17 0 0 0
23/08/2016
48.58
 84,580 48.58 48.99 48.17 22,960 13,290 0.6
22/08/2016
48.58
 77,830 48.99 49.40 48.58 0 310 -0.0
19/08/2016
48.99
 276,320 47.76 50.21 47.76 18,500 1,450 1.0
18/08/2016
47.76
 79,130 48.17 48.58 47.76 1,000 100 0.1
17/08/2016
48.17
 202,860 48.17 48.99 47.76 29,530 75,660 -2.7
16/08/2016
48.17
 189,260 48.58 48.99 48.17 6,580 105,100 -5.9
15/08/2016
48.58
 76,590 48.58 48.99 48.58 10,300 21,000 -0.6
12/08/2016
48.58
 177,990 49.81 49.81 48.58 46,000 23,830 1.3
11/08/2016
49.81
 267,670 48.99 49.81 48.58 128,220 200 7.7
10/08/2016
48.99
 188,960 47.76 48.99 47.36 90,040 4,000 5.1
09/08/2016
47.76
 121,590 46.95 47.76 46.54 72,000 17,570 3.2

Chính sách bảo mật | Điều khoản sử dụng |